Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westwood Holdings Group Inc (NY: WHG )

12.35 +0.08 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 7.617 7.716 7.617 7.627 4,883 +0.06(+0.78%)
May 29, 2003 7.494 7.617 7.494 7.568 2,034 +0.07(+0.98%)
May 28, 2003 7.494 7.494 7.494 7.494 610 -0.00(-0.07%)
May 27, 2003 7.494 7.499 7.494 7.499 1,017 +0.00(+0.00%)
May 23, 2003 7.524 7.524 7.494 7.499 5,087 +0.00(+0.07%)
May 22, 2003 7.494 7.494 7.494 7.494 3,662 +0.00(+0.00%)
May 21, 2003 7.519 7.519 7.494 7.494 6,104 -0.07(-0.91%)
May 20, 2003 7.465 7.563 7.465 7.563 610 +0.10(+1.38%)
May 19, 2003 7.460 7.460 7.460 7.460 19,127 +0.00(+0.00%)
May 16, 2003 7.460 7.460 7.460 7.460 1,831 +0.01(+0.20%)
May 15, 2003 7.519 7.519 7.445 7.445 813 -0.07(-0.98%)
May 14, 2003 7.519 7.544 7.519 7.519 1,424 -0.05(-0.65%)
May 13, 2003 7.298 7.568 7.298 7.568 17,092 +0.24(+3.29%)
May 12, 2003 7.327 7.327 7.327 7.327 1,220 -0.04(-0.60%)
May 09, 2003 7.372 7.421 7.357 7.372 30,522 +0.00(+0.00%)
May 08, 2003 7.249 7.377 7.249 7.372 75,492 +0.12(+1.69%)
May 07, 2003 7.101 7.249 7.101 7.249 2,238 +0.12(+1.72%)
May 06, 2003 7.077 7.131 6.978 7.126 140,403 +0.25(+3.57%)
May 05, 2003 6.782 6.880 6.733 6.880 3,662 +0.05(+0.72%)
May 02, 2003 6.733 6.831 6.733 6.831 610 +0.05(+0.80%)
May 01, 2003 6.634 6.782 6.634 6.777 12,412 +0.12(+1.77%)
Apr 30, 2003 6.669 6.669 6.634 6.659 3,866 +0.09(+1.35%)
Apr 29, 2003 6.659 6.659 6.571 6.571 4,069 -0.11(-1.69%)
Apr 28, 2003 6.738 6.738 6.684 6.684 813 -0.15(-2.16%)
Apr 25, 2003 6.757 6.831 6.757 6.831 610 +0.00(+0.07%)
Apr 24, 2003 6.831 6.831 6.826 6.826 1,017 -0.08(-1.14%)
Apr 23, 2003 6.954 6.954 6.880 6.905 3,052 -0.12(-1.68%)
Apr 22, 2003 6.944 7.023 6.944 7.023 1,627 +0.03(+0.42%)
Apr 21, 2003 7.023 7.028 6.993 6.993 2,034 +0.04(+0.64%)
Apr 17, 2003 6.806 6.949 6.806 6.949 16,889 +0.18(+2.61%)
Apr 16, 2003 6.733 6.826 6.733 6.772 4,273 +0.01(+0.22%)
Apr 15, 2003 6.733 6.782 6.733 6.757 10,581 +0.12(+1.78%)
Apr 14, 2003 6.639 6.639 6.639 6.639 203 +0.00(+0.07%)
Apr 11, 2003 6.634 6.733 6.634 6.634 11,395 +0.00(+0.07%)
Apr 10, 2003 6.620 6.634 6.585 6.630 2,034 +0.06(+0.90%)
Apr 09, 2003 6.571 6.571 6.571 6.571 0 +0.00(+0.00%)
Apr 08, 2003 6.497 6.571 6.487 6.571 1,220 +0.07(+1.06%)
Apr 07, 2003 6.536 6.585 6.502 6.502 3,255 +0.01(+0.23%)
Apr 04, 2003 6.487 6.512 6.487 6.487 8,749 +0.00(+0.00%)
Apr 03, 2003 6.462 6.585 6.462 6.487 11,395 -0.02(-0.30%)
Apr 02, 2003 6.462 6.507 6.462 6.507 34,185 +0.04(+0.68%)
Apr 01, 2003 6.595 6.595 6.462 6.462 6,714 -0.18(-2.66%)
Mar 31, 2003 6.688 6.733 6.639 6.639 4,680 -0.05(-0.73%)
Mar 28, 2003 6.738 6.738 6.688 6.688 813 -0.05(-0.73%)
Mar 27, 2003 6.713 6.738 6.713 6.738 1,220 +0.00(+0.07%)
Mar 26, 2003 6.772 6.826 6.733 6.733 1,831 -0.10(-1.44%)
Mar 25, 2003 6.806 6.831 6.806 6.831 2,238 +0.00(+0.00%)
Mar 24, 2003 6.684 6.831 6.684 6.831 8,953 +0.11(+1.61%)
Mar 21, 2003 6.630 6.723 6.630 6.723 1,017 +0.16(+2.40%)
Mar 20, 2003 6.487 6.566 6.487 6.566 2,441 +0.03(+0.53%)
Mar 19, 2003 6.413 6.531 6.413 6.531 8,342 +0.12(+1.84%)
Mar 18, 2003 6.428 6.428 6.413 6.413 22,586 -0.04(-0.68%)
Mar 17, 2003 6.462 6.462 6.423 6.458 17,092 +0.01(+0.23%)
Mar 14, 2003 6.462 6.462 6.443 6.443 3,255 +0.00(+0.00%)
Mar 13, 2003 6.443 6.443 6.443 6.443 813 +0.03(+0.46%)
Mar 12, 2003 6.413 6.413 6.413 6.413 4,883 -0.02(-0.38%)
Mar 11, 2003 6.418 6.438 6.418 6.438 3,662 +0.02(+0.31%)
Mar 10, 2003 6.512 6.512 6.418 6.418 4,680 -0.07(-1.06%)
Mar 07, 2003 6.536 6.536 6.413 6.487 22,993 -0.12(-1.86%)
Mar 06, 2003 6.639 6.639 6.561 6.610 8,953 -0.03(-0.44%)
Mar 05, 2003 6.394 6.684 6.394 6.639 10,784 +0.24(+3.76%)
Mar 04, 2003 6.467 6.467 6.389 6.399 11,191 -0.08(-1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.